モバイルファクトリーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/12 | 1,048 | 1,083 | 1,048 | 1,079 | +39 | +3.8% | 90,100 |
2021/11/11 | 1,034 | 1,048 | 1,027 | 1,040 | -6 | -0.6% | 48,100 |
2021/11/10 | 1,043 | 1,049 | 1,032 | 1,046 | +4 | +0.4% | 30,800 |
2021/11/09 | 1,035 | 1,057 | 1,031 | 1,042 | +2 | +0.2% | 47,000 |
2021/11/08 | 1,043 | 1,045 | 1,012 | 1,040 | -3 | -0.3% | 91,000 |
2021/11/05 | 1,036 | 1,046 | 1,025 | 1,043 | +4 | +0.4% | 28,800 |
2021/11/04 | 1,058 | 1,065 | 1,034 | 1,039 | -20 | -1.9% | 34,600 |
2021/11/02 | 1,063 | 1,084 | 1,053 | 1,059 | -4 | -0.4% | 47,200 |
2021/11/01 | 1,104 | 1,104 | 1,062 | 1,063 | -30 | -2.7% | 94,000 |
2021/10/29 | 1,086 | 1,106 | 1,083 | 1,093 | +9 | +0.8% | 124,900 |
2021/10/28 | 1,052 | 1,097 | 1,045 | 1,084 | +32 | +3% | 163,900 |
2021/10/27 | 1,024 | 1,052 | 1,024 | 1,052 | +28 | +2.7% | 113,000 |
2021/10/26 | 999 | 1,031 | 992 | 1,024 | +36 | +3.6% | 137,000 |
2021/10/25 | 999 | 1,030 | 969 | 988 | -16 | -1.6% | 214,900 |
2021/10/22 | 1,070 | 1,070 | 995 | 1,004 | -49 | -4.7% | 294,800 |
2021/10/21 | 1,079 | 1,079 | 1,052 | 1,053 | -21 | -2% | 79,900 |
2021/10/20 | 1,098 | 1,102 | 1,068 | 1,074 | -16 | -1.5% | 86,300 |
2021/10/19 | 1,059 | 1,100 | 1,059 | 1,090 | +22 | +2.1% | 103,800 |
2021/10/18 | 1,077 | 1,080 | 1,062 | 1,068 | -1 | -0.1% | 55,400 |
2021/10/15 | 1,040 | 1,072 | 1,040 | 1,069 | +31 | +3% | 72,400 |
2021/10/14 | 1,040 | 1,060 | 1,026 | 1,038 | +3 | +0.3% | 63,000 |
2021/10/13 | 1,067 | 1,067 | 1,032 | 1,035 | -28 | -2.6% | 58,400 |
2021/10/12 | 1,060 | 1,074 | 1,055 | 1,063 | +1 | +0.1% | 52,900 |
2021/10/11 | 1,041 | 1,067 | 1,041 | 1,062 | +13 | +1.2% | 52,100 |
2021/10/08 | 1,028 | 1,049 | 1,025 | 1,049 | +21 | +2% | 59,100 |
2021/10/07 | 1,019 | 1,035 | 1,018 | 1,028 | +10 | +1% | 49,200 |
2021/10/06 | 1,018 | 1,036 | 1,005 | 1,018 | +13 | +1.3% | 116,500 |
2021/10/05 | 1,011 | 1,019 | 974 | 1,005 | -24 | -2.3% | 166,400 |
2021/10/04 | 1,059 | 1,065 | 1,018 | 1,029 | -20 | -1.9% | 172,800 |
2021/10/01 | 1,068 | 1,068 | 1,026 | 1,049 | -11 | -1% | 150,600 |
2021/09/30 | 1,069 | 1,109 | 1,060 | 1,060 | +10 | +1% | 473,200 |
2021/09/29 | 1,046 | 1,050 | 1,026 | 1,050 | -1 | -0.1% | 71,400 |
2021/09/28 | 1,056 | 1,056 | 1,034 | 1,051 | -5 | -0.5% | 55,800 |
2021/09/27 | 1,071 | 1,079 | 1,056 | 1,056 | -15 | -1.4% | 56,200 |
2021/09/24 | 1,036 | 1,073 | 1,036 | 1,071 | +50 | +4.9% | 69,200 |
2021/09/22 | 1,042 | 1,050 | 1,011 | 1,021 | -21 | -2% | 96,000 |
2021/09/21 | 1,056 | 1,056 | 1,032 | 1,042 | -37 | -3.4% | 104,800 |
2021/09/17 | 1,056 | 1,083 | 1,050 | 1,079 | +23 | +2.2% | 52,100 |
2021/09/16 | 1,067 | 1,082 | 1,033 | 1,056 | -17 | -1.6% | 97,100 |
2021/09/15 | 1,093 | 1,093 | 1,065 | 1,073 | -25 | -2.3% | 60,700 |
2021/09/14 | 1,105 | 1,117 | 1,076 | 1,098 | -7 | -0.6% | 99,200 |
2021/09/13 | 1,120 | 1,132 | 1,087 | 1,105 | -14 | -1.3% | 101,500 |
2021/09/10 | 1,104 | 1,119 | 1,093 | 1,119 | +17 | +1.5% | 138,800 |
2021/09/09 | 1,108 | 1,117 | 1,083 | 1,102 | -7 | -0.6% | 102,800 |
2021/09/08 | 1,084 | 1,117 | 1,071 | 1,109 | +26 | +2.4% | 173,700 |
2021/09/07 | 1,067 | 1,087 | 1,054 | 1,083 | +17 | +1.6% | 142,200 |
2021/09/06 | 1,036 | 1,066 | 1,036 | 1,066 | +32 | +3.1% | 78,600 |
2021/09/03 | 1,033 | 1,055 | 1,024 | 1,034 | +8 | +0.8% | 85,400 |
2021/09/02 | 1,059 | 1,064 | 1,013 | 1,026 | -27 | -2.6% | 169,800 |
2021/09/01 | 1,054 | 1,076 | 1,041 | 1,053 | +4 | +0.4% | 113,300 |
701~
750
件表示中 / 2321件
類似銘柄と比較する
現在ご覧いただいている「モバファク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
モバファク | 84,900円 | +5.9% | +12.1% | 4.36% | 9.11倍 | 2.12倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
note | 49,900円 | - | - | 0.00% | - | 4.76倍 |
|
個人がコンテンツを投稿・販売するメディア「note」を運営。法人向け「notepro」も |
サイトリ細研 | 84,900円 | -17.7% | - | 0.00% | 73.57倍 | 2.94倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
GMOペパ | 138,000円 | +0.6% | - | 2.90% | 17.30倍 | 3.47倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
BeeX | 335,000円 | +23.0% | +5.4% | 0.00% | 15.90倍 | 3.56倍 |
|
独SAP社ERPのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム